Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.75 | 43.03 | 42.60 | 42.98 | 15,997,422 | +0.23(+0.54%) |
Oct 30, 2007 | 42.73 | 43.04 | 42.70 | 42.75 | 11,673,528 | -0.11(-0.25%) |
Oct 29, 2007 | 42.50 | 43.17 | 42.40 | 42.85 | 19,405,436 | +0.45(+1.06%) |
Oct 26, 2007 | 42.33 | 42.60 | 42.09 | 42.40 | 14,452,860 | +0.23(+0.55%) |
Oct 25, 2007 | 42.48 | 42.50 | 42.03 | 42.17 | 16,081,731 | -0.32(-0.76%) |
Oct 24, 2007 | 42.42 | 42.55 | 42.03 | 42.50 | 16,853,180 | -0.07(-0.17%) |
Oct 23, 2007 | 42.47 | 42.60 | 42.18 | 42.57 | 11,718,594 | +0.14(+0.33%) |
Oct 22, 2007 | 42.40 | 42.46 | 41.91 | 42.43 | 16,912,998 | +0.07(+0.17%) |
Oct 19, 2007 | 42.59 | 42.87 | 42.31 | 42.36 | 22,994,048 | -0.44(-1.03%) |
Oct 18, 2007 | 43.02 | 43.08 | 42.66 | 42.80 | 20,515,416 | +0.03(+0.08%) |
Oct 17, 2007 | 43.23 | 43.25 | 42.68 | 42.77 | 15,464,270 | -0.14(-0.34%) |
Oct 16, 2007 | 43.37 | 43.53 | 42.61 | 42.91 | 21,706,508 | -0.38(-0.88%) |
Oct 15, 2007 | 43.49 | 43.63 | 43.14 | 43.29 | 13,851,245 | -0.19(-0.44%) |
Oct 12, 2007 | 43.64 | 43.68 | 43.40 | 43.49 | 10,653,585 | -0.01(-0.02%) |
Oct 11, 2007 | 43.51 | 43.68 | 43.41 | 43.49 | 15,723,037 | +0.08(+0.18%) |
Oct 10, 2007 | 43.70 | 43.72 | 43.31 | 43.41 | 12,908,583 | -0.28(-0.63%) |
Oct 09, 2007 | 43.59 | 43.70 | 43.49 | 43.69 | 11,584,214 | +0.15(+0.35%) |
Oct 08, 2007 | 43.69 | 43.78 | 43.49 | 43.54 | 8,572,121 | -0.15(-0.35%) |
Oct 05, 2007 | 43.72 | 43.79 | 43.66 | 43.69 | 14,264,907 | +0.09(+0.21%) |
Oct 04, 2007 | 43.59 | 43.76 | 43.53 | 43.60 | 13,255,695 | +0.01(+0.02%) |
Oct 03, 2007 | 43.44 | 44.05 | 43.41 | 43.59 | 14,220,099 | +0.03(+0.08%) |
Oct 02, 2007 | 43.63 | 43.75 | 43.45 | 43.56 | 14,920,049 | -0.06(-0.14%) |
Oct 01, 2007 | 43.30 | 43.66 | 43.30 | 43.62 | 19,058,644 | +0.29(+0.67%) |
Sep 28, 2007 | 43.23 | 43.36 | 43.09 | 43.33 | 13,431,593 | +0.11(+0.24%) |
Sep 27, 2007 | 43.12 | 43.36 | 43.10 | 43.22 | 11,408,772 | +0.10(+0.23%) |
Sep 26, 2007 | 42.88 | 43.28 | 42.77 | 43.12 | 18,982,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.09 | 42.70 | 42.85 | 15,292,262 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.23 | 42.70 | 43.00 | 18,585,540 | +0.05(+0.12%) |
Sep 21, 2007 | 42.80 | 43.24 | 42.73 | 42.95 | 26,745,820 | +0.22(+0.51%) |
Sep 20, 2007 | 42.54 | 42.87 | 42.33 | 42.73 | 18,303,044 | +0.20(+0.47%) |
Sep 19, 2007 | 42.05 | 42.72 | 41.98 | 42.53 | 27,227,530 | +0.44(+1.03%) |
Sep 18, 2007 | 41.53 | 42.17 | 41.51 | 42.09 | 19,187,004 | +0.59(+1.41%) |
Sep 17, 2007 | 41.56 | 41.76 | 41.35 | 41.51 | 16,809,886 | -0.17(-0.41%) |
Sep 14, 2007 | 41.54 | 41.76 | 41.46 | 41.68 | 14,207,002 | +0.06(+0.14%) |
Sep 13, 2007 | 41.34 | 41.73 | 41.26 | 41.62 | 20,464,460 | +0.40(+0.96%) |
Sep 12, 2007 | 40.92 | 41.33 | 40.85 | 41.22 | 17,643,408 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.98 | 40.70 | 40.92 | 15,076,854 | +0.14(+0.34%) |
Sep 10, 2007 | 40.79 | 40.87 | 40.60 | 40.78 | 15,437,127 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.91 | 40.40 | 40.68 | 20,551,114 | +0.01(+0.03%) |
Sep 06, 2007 | 40.69 | 40.82 | 40.63 | 40.66 | 11,712,838 | +0.01(+0.02%) |
Sep 05, 2007 | 40.79 | 40.87 | 40.52 | 40.66 | 17,110,276 | -0.22(-0.53%) |
Sep 04, 2007 | 40.64 | 40.92 | 40.62 | 40.87 | 13,365,176 | +0.13(+0.31%) |
Aug 31, 2007 | 40.87 | 40.93 | 40.66 | 40.75 | 20,252,170 | +0.13(+0.31%) |
Aug 30, 2007 | 40.46 | 40.83 | 40.46 | 40.62 | 12,560,597 | -0.17(-0.42%) |
Aug 29, 2007 | 40.46 | 40.88 | 40.40 | 40.80 | 15,431,517 | +0.40(+1.00%) |
Aug 28, 2007 | 40.62 | 40.68 | 40.38 | 40.39 | 22,425,868 | -0.23(-0.57%) |
Aug 27, 2007 | 40.66 | 40.79 | 40.56 | 40.62 | 15,859,222 | -0.18(-0.45%) |
Aug 24, 2007 | 40.73 | 40.87 | 40.46 | 40.81 | 13,899,389 | -0.15(-0.37%) |
Aug 23, 2007 | 40.99 | 41.13 | 40.87 | 40.96 | 13,358,201 | +0.07(+0.16%) |
Aug 22, 2007 | 40.69 | 40.95 | 40.64 | 40.89 | 18,411,008 | +0.22(+0.55%) |
Aug 21, 2007 | 40.60 | 40.83 | 40.56 | 40.67 | 18,920,656 | -0.11(-0.26%) |
Aug 20, 2007 | 40.78 | 40.95 | 40.58 | 40.78 | 19,643,504 | -0.13(-0.31%) |
Aug 17, 2007 | 41.21 | 41.53 | 40.46 | 40.90 | 27,791,652 | +0.26(+0.63%) |
Aug 16, 2007 | 40.10 | 40.84 | 40.05 | 40.64 | 36,395,464 | +0.22(+0.54%) |
Aug 15, 2007 | 40.28 | 40.72 | 40.08 | 40.43 | 20,861,296 | +0.11(+0.28%) |
Aug 14, 2007 | 40.52 | 40.85 | 40.30 | 40.31 | 28,239,432 | -0.21(-0.52%) |
Aug 13, 2007 | 40.33 | 40.80 | 40.31 | 40.52 | 16,805,034 | +0.20(+0.49%) |
Aug 10, 2007 | 40.03 | 40.51 | 39.90 | 40.33 | 23,597,558 | +0.21(+0.53%) |
Aug 09, 2007 | 40.89 | 41.28 | 40.12 | 40.12 | 31,572,082 | -1.09(-2.66%) |
Aug 08, 2007 | 40.88 | 41.21 | 40.36 | 41.21 | 23,468,060 | +0.27(+0.66%) |
Aug 07, 2007 | 40.72 | 41.15 | 40.59 | 40.94 | 27,425,450 | -0.15(-0.35%) |
Aug 06, 2007 | 39.77 | 41.12 | 39.77 | 41.09 | 22,393,570 | +0.88(+2.20%) |
Aug 03, 2007 | 40.28 | 40.33 | 40.16 | 40.20 | 19,688,892 | -0.05(-0.11%) |
Aug 02, 2007 | 40.10 | 40.54 | 40.06 | 40.25 | 25,920,162 | +0.05(+0.11%) |
Aug 01, 2007 | 39.90 | 40.49 | 39.87 | 40.20 | 26,746,692 | +0.30(+0.76%) |
Jul 31, 2007 | 40.46 | 40.74 | 39.90 | 39.90 | 33,168,048 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.86 | 39.42 | 39.61 | 20,628,682 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.32 | 39.38 | 39.42 | 35,617,932 | -0.78(-1.95%) |
Jul 26, 2007 | 40.25 | 40.57 | 40.06 | 40.20 | 35,359,884 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.88 | 40.35 | 40.58 | 16,107,357 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.51 | 40.54 | 16,306,607 | -0.35(-0.86%) |
Jul 23, 2007 | 40.81 | 41.11 | 40.79 | 40.89 | 14,313,506 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.22 | 40.70 | 40.75 | 20,886,158 | -0.40(-0.96%) |
Jul 19, 2007 | 41.12 | 41.35 | 40.93 | 41.14 | 19,187,686 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.48 | 40.90 | 41.02 | 25,614,956 | -0.36(-0.86%) |
Jul 17, 2007 | 41.47 | 41.89 | 41.07 | 41.38 | 41,803,432 | -0.70(-1.66%) |
Jul 16, 2007 | 41.79 | 42.13 | 41.73 | 42.07 | 20,271,614 | +0.24(+0.58%) |
Jul 13, 2007 | 41.86 | 41.94 | 41.55 | 41.83 | 13,646,160 | +0.05(+0.11%) |
Jul 12, 2007 | 41.58 | 41.82 | 41.30 | 41.78 | 16,744,141 | +0.33(+0.80%) |
Jul 11, 2007 | 41.02 | 41.54 | 40.99 | 41.45 | 16,901,024 | +0.44(+1.06%) |
Jul 10, 2007 | 41.33 | 41.45 | 40.97 | 41.02 | 21,741,920 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.88 | 41.36 | 28,499,038 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.15 | 40.89 | 40.97 | 11,461,993 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,585,301 | +0.22(+0.53%) |
Jul 03, 2007 | 40.89 | 41.07 | 40.81 | 40.85 | 7,151,808 | +0.07(+0.16%) |
Jul 02, 2007 | 40.85 | 40.89 | 40.48 | 40.79 | 12,290,118 | +0.15(+0.37%) |
Jun 29, 2007 | 40.61 | 40.85 | 40.37 | 40.64 | 18,234,338 | +0.08(+0.20%) |
Jun 28, 2007 | 40.56 | 40.78 | 40.36 | 40.56 | 14,429,344 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.58 | 40.27 | 40.52 | 21,468,920 | -0.13(-0.32%) |
Jun 26, 2007 | 40.30 | 40.86 | 40.44 | 40.66 | 21,090,096 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.21 | 40.30 | 19,663,672 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.05 | 40.05 | 33,453,664 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.75 | 40.96 | 15,723,050 | +0.05(+0.11%) |
Jun 20, 2007 | 41.23 | 41.44 | 40.88 | 40.91 | 17,332,574 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.33 | 41.02 | 41.16 | 17,291,178 | +0.06(+0.14%) |
Jun 18, 2007 | 41.45 | 41.48 | 41.04 | 41.11 | 12,905,720 | -0.29(-0.70%) |
Jun 15, 2007 | 41.28 | 41.63 | 41.26 | 41.40 | 25,500,586 | +0.21(+0.51%) |
Jun 14, 2007 | 41.02 | 41.29 | 41.01 | 41.18 | 13,788,695 | +0.18(+0.43%) |
Jun 13, 2007 | 40.83 | 41.06 | 40.44 | 41.01 | 22,467,264 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.16 | 40.73 | 40.78 | 18,077,106 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.99 | 41.07 | 13,640,389 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.12 | 40.53 | 40.97 | 21,143,764 | +0.09(+0.21%) |
Jun 07, 2007 | 41.31 | 41.48 | 40.88 | 40.89 | 21,603,850 | -0.59(-1.43%) |
Jun 06, 2007 | 41.75 | 41.83 | 41.25 | 41.48 | 17,490,152 | -0.27(-0.65%) |
Jun 05, 2007 | 41.81 | 41.91 | 41.56 | 41.75 | 17,305,754 | -0.19(-0.46%) |
Jun 04, 2007 | 41.82 | 41.99 | 41.55 | 41.94 | 15,300,617 | +0.13(+0.30%) |
Jun 01, 2007 | 41.73 | 42.05 | 41.56 | 41.82 | 16,432,583 | +0.09(+0.22%) |
May 31, 2007 | 41.81 | 41.91 | 41.53 | 41.73 | 18,442,396 | +0.03(+0.08%) |
May 30, 2007 | 41.58 | 41.78 | 41.39 | 41.69 | 16,477,622 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.41 | 41.58 | 15,253,718 | -0.09(-0.22%) |
May 25, 2007 | 41.93 | 41.93 | 41.61 | 41.67 | 12,878,098 | -0.19(-0.46%) |
May 24, 2007 | 42.05 | 42.26 | 41.85 | 41.86 | 16,734,981 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.97 | 42.08 | 14,893,735 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.13 | 41.74 | 41.93 | 13,439,643 | +0.04(+0.09%) |
May 21, 2007 | 42.20 | 42.23 | 41.80 | 41.89 | 16,396,803 | +0.07(+0.16%) |
May 18, 2007 | 41.56 | 41.96 | 41.41 | 41.82 | 20,286,878 | +0.45(+1.08%) |
May 17, 2007 | 41.58 | 41.61 | 41.24 | 41.38 | 19,955,146 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.79 | 41.16 | 41.58 | 26,101,494 | +0.81(+1.99%) |
May 15, 2007 | 41.02 | 41.15 | 40.66 | 40.77 | 33,159,020 | -0.52(-1.26%) |
May 14, 2007 | 41.45 | 41.85 | 41.26 | 41.29 | 25,474,314 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.57 | 40.66 | 41.07 | 36,190,952 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.20 | 41.22 | 35,745,540 | -1.06(-2.51%) |
May 09, 2007 | 42.01 | 42.40 | 41.75 | 42.28 | 20,878,122 | +0.27(+0.64%) |
May 08, 2007 | 42.28 | 42.27 | 41.88 | 42.01 | 16,615,366 | -0.37(-0.87%) |
May 07, 2007 | 42.01 | 42.42 | 41.94 | 42.38 | 16,473,752 | -0.15(-0.34%) |
May 04, 2007 | 42.58 | 42.73 | 42.31 | 42.52 | 9,839,872 | +0.11(+0.25%) |
May 03, 2007 | 42.60 | 42.73 | 42.30 | 42.42 | 13,676,368 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.21 | 42.52 | 12,094,872 | -0.05(-0.12%) |
May 01, 2007 | 42.56 | 42.83 | 42.38 | 42.58 | 15,237,939 | +0.22(+0.53%) |
Apr 30, 2007 | 42.21 | 42.45 | 42.04 | 42.35 | 21,104,474 | +0.03(+0.08%) |
Apr 27, 2007 | 42.21 | 42.56 | 42.11 | 42.32 | 14,886,855 | -0.05(-0.11%) |
Apr 26, 2007 | 42.53 | 42.67 | 42.31 | 42.36 | 15,971,857 | -0.29(-0.68%) |
Apr 25, 2007 | 42.70 | 42.95 | 42.54 | 42.65 | 19,572,802 | +0.13(+0.29%) |
Apr 24, 2007 | 42.96 | 42.96 | 42.44 | 42.53 | 15,720,798 | -0.17(-0.40%) |
Apr 23, 2007 | 42.87 | 42.95 | 42.65 | 42.70 | 16,471,136 | -0.24(-0.57%) |
Apr 20, 2007 | 43.16 | 43.16 | 42.78 | 42.95 | 23,950,260 | +0.12(+0.28%) |
Apr 19, 2007 | 42.83 | 42.89 | 42.40 | 42.83 | 19,001,310 | +0.34(+0.79%) |
Apr 18, 2007 | 42.50 | 42.71 | 42.31 | 42.49 | 17,827,778 | -0.08(-0.19%) |
Apr 17, 2007 | 43.06 | 43.13 | 42.49 | 42.57 | 44,084,660 | +1.01(+2.43%) |
Apr 16, 2007 | 41.21 | 41.56 | 41.16 | 41.56 | 20,311,722 | +0.44(+1.07%) |
Apr 13, 2007 | 40.99 | 41.14 | 40.81 | 41.12 | 22,056,962 | +0.28(+0.69%) |
Apr 12, 2007 | 40.59 | 40.85 | 40.56 | 40.83 | 14,166,714 | +0.02(+0.05%) |
Apr 11, 2007 | 40.57 | 41.08 | 40.56 | 40.81 | 22,389,976 | +0.15(+0.36%) |
Apr 10, 2007 | 40.58 | 40.80 | 40.53 | 40.67 | 13,855,751 | +0.03(+0.06%) |
Apr 09, 2007 | 40.62 | 40.72 | 40.47 | 40.64 | 8,839,640 | +0.05(+0.13%) |
Apr 05, 2007 | 40.45 | 40.82 | 40.38 | 40.59 | 14,700,726 | +0.17(+0.42%) |
Apr 04, 2007 | 40.04 | 40.46 | 39.93 | 40.42 | 19,689,828 | +0.43(+1.07%) |
Apr 03, 2007 | 39.93 | 40.14 | 39.73 | 39.99 | 18,280,120 | +0.36(+0.90%) |
Apr 02, 2007 | 39.74 | 39.83 | 39.59 | 39.63 | 14,746,313 | -0.11(-0.27%) |
Mar 30, 2007 | 39.85 | 39.87 | 39.54 | 39.74 | 20,129,708 | -0.05(-0.13%) |
Mar 29, 2007 | 39.82 | 39.88 | 39.58 | 39.79 | 25,550,392 | +0.22(+0.57%) |
Mar 28, 2007 | 39.57 | 39.83 | 39.48 | 39.57 | 24,432,106 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.71 | 39.56 | 39.59 | 19,244,056 | -0.15(-0.37%) |
Mar 26, 2007 | 40.10 | 40.10 | 39.48 | 39.73 | 26,364,022 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.80 | 39.90 | 26,804,890 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.09 | 40.14 | 19,296,390 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.44 | 39.88 | 40.37 | 24,724,182 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 40.00 | 40.27 | 14,968,345 | +0.22(+0.56%) |
Mar 19, 2007 | 40.00 | 40.10 | 39.81 | 40.05 | 15,808,271 | +0.15(+0.36%) |
Mar 16, 2007 | 39.92 | 40.15 | 39.73 | 39.90 | 23,453,806 | -0.01(-0.03%) |
Mar 15, 2007 | 40.03 | 40.10 | 39.80 | 39.92 | 15,330,597 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.33 | 39.64 | 40.04 | 24,590,778 | -0.04(-0.10%) |
Mar 13, 2007 | 40.75 | 40.71 | 39.97 | 40.08 | 26,084,080 | -0.67(-1.65%) |
Mar 12, 2007 | 40.77 | 41.12 | 40.50 | 40.75 | 20,183,176 | -0.23(-0.56%) |
Mar 09, 2007 | 41.01 | 41.09 | 40.85 | 40.98 | 15,178,285 | +0.28(+0.68%) |
Mar 08, 2007 | 40.89 | 41.05 | 40.66 | 40.70 | 22,245,118 | -0.09(-0.23%) |
Mar 07, 2007 | 40.66 | 41.24 | 40.62 | 40.80 | 21,440,236 | +0.11(+0.26%) |
Mar 06, 2007 | 40.99 | 41.03 | 40.47 | 40.69 | 29,181,318 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.12 | 40.52 | 40.78 | 24,302,664 | -0.08(-0.19%) |
Mar 02, 2007 | 41.09 | 41.18 | 40.71 | 40.85 | 20,884,794 | -0.33(-0.80%) |
Mar 01, 2007 | 41.12 | 41.50 | 40.72 | 41.18 | 22,108,554 | -0.32(-0.76%) |
Feb 28, 2007 | 41.73 | 42.02 | 41.43 | 41.50 | 25,308,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.21 | 42.36 | 41.36 | 41.58 | 28,176,200 | -0.82(-1.94%) |
Feb 26, 2007 | 42.37 | 42.53 | 42.21 | 42.40 | 15,896,276 | +0.10(+0.23%) |
Feb 23, 2007 | 42.61 | 42.61 | 42.20 | 42.31 | 17,568,974 | -0.42(-0.97%) |
Feb 22, 2007 | 42.85 | 42.91 | 42.64 | 42.72 | 19,607,870 | -0.15(-0.34%) |
Feb 21, 2007 | 43.04 | 43.13 | 42.84 | 42.87 | 18,251,184 | -0.30(-0.69%) |
Feb 20, 2007 | 43.13 | 43.41 | 43.04 | 43.16 | 14,229,955 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,603,016 | -0.18(-0.43%) |
Feb 15, 2007 | 43.43 | 43.48 | 43.26 | 43.39 | 11,146,442 | -0.04(-0.09%) |
Feb 14, 2007 | 43.24 | 43.46 | 43.13 | 43.43 | 11,001,034 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.21 | 43.05 | 43.12 | 13,015,733 | -0.05(-0.12%) |
Feb 12, 2007 | 43.34 | 43.44 | 43.10 | 43.17 | 9,200,259 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.59 | 43.22 | 43.26 | 10,777,664 | -0.11(-0.24%) |
Feb 08, 2007 | 43.37 | 43.51 | 43.26 | 43.37 | 11,130,217 | -0.03(-0.06%) |
Feb 07, 2007 | 43.53 | 43.59 | 43.29 | 43.39 | 11,820,463 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.81 | 43.39 | 43.53 | 12,403,957 | -0.20(-0.45%) |
Feb 05, 2007 | 43.78 | 43.92 | 43.59 | 43.72 | 11,412,411 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.85 | 43.91 | 17,161,256 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.23 | 43.86 | 44.19 | 13,999,772 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.20 | 43.62 | 44.05 | 12,391,068 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.92 | 43.59 | 43.78 | 10,875,165 | +0.16(+0.36%) |
Jan 29, 2007 | 43.69 | 43.79 | 43.53 | 43.62 | 12,362,409 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.10 | 43.52 | 43.57 | 16,335,721 | -0.40(-0.91%) |
Jan 25, 2007 | 44.06 | 44.21 | 43.86 | 43.97 | 11,718,260 | -0.22(-0.49%) |
Jan 24, 2007 | 43.80 | 44.24 | 43.72 | 44.19 | 11,623,640 | +0.34(+0.77%) |
Jan 23, 2007 | 44.18 | 44.34 | 43.61 | 43.86 | 14,706,546 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.92 | 44.30 | 44.30 | 15,535,842 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.99 | 44.53 | 44.69 | 20,430,342 | +0.03(+0.07%) |
Jan 18, 2007 | 43.83 | 44.84 | 43.72 | 44.65 | 16,218,810 | +0.55(+1.26%) |
Jan 17, 2007 | 43.92 | 44.44 | 43.80 | 44.10 | 13,935,175 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.02 | 43.72 | 43.88 | 12,075,817 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.95 | 9,385,344 | -0.06(-0.13%) |
Jan 11, 2007 | 43.79 | 44.08 | 43.71 | 44.01 | 9,661,473 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.57 | 43.62 | 9,899,844 | -0.07(-0.17%) |
Jan 09, 2007 | 43.92 | 44.09 | 43.61 | 43.70 | 10,837,560 | -0.16(-0.38%) |
Jan 08, 2007 | 43.86 | 44.02 | 43.56 | 43.86 | 9,371,697 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.35 | 43.86 | 43.93 | 12,344,819 | -0.40(-0.91%) |
Jan 04, 2007 | 43.46 | 44.59 | 43.46 | 44.34 | 17,145,608 | +0.55(+1.25%) |
Jan 03, 2007 | 43.61 | 44.25 | 43.60 | 43.79 | 19,478,068 | +0.25(+0.58%) |
Dec 29, 2006 | 43.64 | 43.90 | 43.43 | 43.54 | 8,911,786 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.92 | 43.43 | 43.80 | 8,264,907 | +0.27(+0.62%) |
Dec 27, 2006 | 43.49 | 43.62 | 43.38 | 43.53 | 7,838,507 | +0.24(+0.56%) |
Dec 26, 2006 | 43.26 | 43.38 | 43.18 | 43.29 | 5,768,679 | -0.01(-0.02%) |
Dec 22, 2006 | 43.38 | 43.49 | 43.16 | 43.29 | 9,200,500 | -0.23(-0.53%) |
Dec 21, 2006 | 43.68 | 43.78 | 43.45 | 43.53 | 13,236,438 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.75 | 43.81 | 14,834,224 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.35 | 43.94 | 44.11 | 15,535,842 | +0.18(+0.42%) |
Dec 18, 2006 | 43.67 | 44.08 | 43.67 | 43.92 | 11,974,221 | +0.20(+0.47%) |
Dec 15, 2006 | 43.79 | 43.90 | 43.20 | 43.72 | 19,406,346 | +0.03(+0.06%) |
Dec 14, 2006 | 43.38 | 43.93 | 43.21 | 43.69 | 14,036,316 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.53 | 43.14 | 43.18 | 13,429,925 | -0.07(-0.17%) |
Dec 12, 2006 | 43.38 | 43.46 | 43.06 | 43.25 | 13,551,385 | -0.08(-0.18%) |
Dec 11, 2006 | 43.50 | 43.53 | 43.17 | 43.33 | 11,714,014 | -0.16(-0.38%) |
Dec 08, 2006 | 43.46 | 43.69 | 43.31 | 43.49 | 9,289,510 | -0.07(-0.17%) |
Dec 07, 2006 | 43.69 | 43.95 | 43.49 | 43.56 | 15,807,270 | +0.02(+0.05%) |
Dec 06, 2006 | 43.69 | 43.69 | 43.39 | 43.55 | 10,837,560 | -0.09(-0.21%) |
Dec 05, 2006 | 43.76 | 43.77 | 43.49 | 43.64 | 9,967,625 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 44.00 | 43.40 | 43.71 | 11,806,209 | +0.20(+0.47%) |
Dec 01, 2006 | 43.32 | 43.56 | 43.08 | 43.51 | 13,567,458 | +0.04(+0.09%) |
Nov 30, 2006 | 43.66 | 43.81 | 43.31 | 43.47 | 11,689,753 | -0.19(-0.44%) |
Nov 29, 2006 | 43.46 | 43.74 | 43.35 | 43.66 | 10,278,934 | +0.15(+0.35%) |
Nov 28, 2006 | 43.23 | 43.58 | 43.21 | 43.51 | 12,257,932 | +0.21(+0.49%) |
Nov 27, 2006 | 43.20 | 43.41 | 43.01 | 43.29 | 14,298,039 | -0.13(-0.30%) |
Nov 24, 2006 | 43.86 | 43.89 | 43.43 | 43.43 | 4,416,240 | -0.61(-1.38%) |
Nov 22, 2006 | 43.86 | 44.15 | 43.85 | 44.03 | 10,602,828 | +0.11(+0.26%) |
Nov 21, 2006 | 44.12 | 44.22 | 43.73 | 43.92 | 12,591,986 | -0.27(-0.61%) |
Nov 20, 2006 | 44.57 | 44.58 | 44.07 | 44.19 | 12,091,284 | -0.15(-0.34%) |
Nov 17, 2006 | 43.95 | 44.58 | 43.89 | 44.34 | 16,858,106 | +0.47(+1.07%) |
Nov 16, 2006 | 43.86 | 43.95 | 43.40 | 43.87 | 15,839,569 | -0.01(-0.02%) |
Nov 15, 2006 | 43.89 | 44.18 | 43.80 | 43.88 | 11,787,709 | -0.01(-0.03%) |
Nov 14, 2006 | 43.14 | 44.01 | 43.07 | 43.89 | 17,233,708 | +0.41(+0.94%) |
Nov 13, 2006 | 43.69 | 44.04 | 43.36 | 43.49 | 13,335,152 | -0.23(-0.53%) |
Nov 10, 2006 | 43.53 | 43.73 | 43.18 | 43.72 | 15,335,076 | +0.09(+0.21%) |
Nov 09, 2006 | 44.53 | 44.67 | 43.41 | 43.62 | 25,133,324 | -1.21(-2.71%) |
Nov 08, 2006 | 44.86 | 45.04 | 44.46 | 44.84 | 21,711,816 | -0.47(-1.05%) |
Nov 07, 2006 | 44.96 | 45.52 | 44.94 | 45.31 | 16,181,507 | +0.19(+0.42%) |
Nov 06, 2006 | 45.00 | 45.17 | 44.57 | 45.12 | 12,193,487 | +0.40(+0.90%) |
Nov 03, 2006 | 44.84 | 45.06 | 44.69 | 44.72 | 10,774,631 | -0.06(-0.13%) |
Nov 02, 2006 | 44.28 | 44.84 | 44.24 | 44.78 | 15,731,301 | +0.47(+1.07%) |